Capstone Copper Corp. (TSX:CS)
Canada
· Delayed Price · Currency is CAD 11.05
-0.73 (-6.20%)
Apr 28, 2026, 4:00 PM EST
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.44 | 11.60 | 11.01 | 11.05 | 11.05 | -6.20% | 5,371,891 |
| Apr 27, 2026 | 11.61 | 11.82 | 11.54 | 11.78 | 11.78 | 1.46% | 4,969,037 |
| Apr 24, 2026 | 11.92 | 11.92 | 11.54 | 11.61 | 11.61 | -1.78% | 4,134,143 |
| Apr 23, 2026 | 12.00 | 12.41 | 11.59 | 11.82 | 11.82 | -2.96% | 3,175,279 |
| Apr 22, 2026 | 12.00 | 12.21 | 11.91 | 12.18 | 12.18 | 3.66% | 2,784,678 |
| Apr 21, 2026 | 12.47 | 12.48 | 11.73 | 11.75 | 11.75 | -6.30% | 3,356,596 |
| Apr 20, 2026 | 12.59 | 12.65 | 12.26 | 12.54 | 12.54 | -2.18% | 3,546,673 |
| Apr 17, 2026 | 13.02 | 13.29 | 12.65 | 12.82 | 12.82 | 1.02% | 3,945,156 |
| Apr 16, 2026 | 12.84 | 12.98 | 12.59 | 12.69 | 12.69 | -1.25% | 3,368,807 |
| Apr 15, 2026 | 12.86 | 13.08 | 12.70 | 12.85 | 12.85 | 0.16% | 4,034,562 |
| Apr 14, 2026 | 12.59 | 12.89 | 12.45 | 12.83 | 12.83 | 3.55% | 3,150,341 |
| Apr 13, 2026 | 11.97 | 12.45 | 11.78 | 12.39 | 12.39 | 1.98% | 3,853,520 |
| Apr 10, 2026 | 12.02 | 12.34 | 11.98 | 12.15 | 12.15 | 2.45% | 3,314,339 |
| Apr 9, 2026 | 11.78 | 12.02 | 11.63 | 11.86 | 11.86 | -0.25% | 3,540,577 |
| Apr 8, 2026 | 11.97 | 12.34 | 11.82 | 11.89 | 11.89 | 7.21% | 5,574,281 |
| Apr 7, 2026 | 11.00 | 11.12 | 10.77 | 11.09 | 11.09 | -0.09% | 4,371,768 |
| Apr 6, 2026 | 11.02 | 11.30 | 10.96 | 11.10 | 11.10 | 1.00% | 3,301,058 |
| Apr 2, 2026 | 10.36 | 11.19 | 10.26 | 10.99 | 10.99 | -2.92% | 4,421,514 |
| Apr 1, 2026 | 10.79 | 11.38 | 10.77 | 11.32 | 11.32 | 7.91% | 6,648,685 |
| Mar 31, 2026 | 9.91 | 10.49 | 9.83 | 10.49 | 10.49 | 8.48% | 5,045,435 |
| Mar 30, 2026 | 9.97 | 10.00 | 9.53 | 9.67 | 9.67 | -1.12% | 3,545,251 |
| Mar 27, 2026 | 9.40 | 9.90 | 9.36 | 9.78 | 9.78 | 3.06% | 3,200,176 |
| Mar 26, 2026 | 10.00 | 10.00 | 9.46 | 9.49 | 9.49 | -7.59% | 5,740,002 |
| Mar 25, 2026 | 10.45 | 10.69 | 10.17 | 10.27 | 10.27 | 3.95% | 2,729,819 |
| Mar 24, 2026 | 9.76 | 9.96 | 9.56 | 9.88 | 9.88 | -1.00% | 3,172,220 |
| Mar 23, 2026 | 9.75 | 10.26 | 9.75 | 9.98 | 9.98 | 5.61% | 5,995,138 |
| Mar 20, 2026 | 9.87 | 9.89 | 9.33 | 9.45 | 9.45 | -4.16% | 4,634,616 |
| Mar 19, 2026 | 9.51 | 9.94 | 9.30 | 9.86 | 9.86 | -3.24% | 6,016,124 |
| Mar 18, 2026 | 10.79 | 10.80 | 10.15 | 10.19 | 10.19 | -7.87% | 3,735,408 |
| Mar 17, 2026 | 11.19 | 11.28 | 10.94 | 11.06 | 11.06 | -0.54% | 2,217,926 |
| Mar 16, 2026 | 11.23 | 11.30 | 10.96 | 11.12 | 11.12 | 0.27% | 5,004,701 |
| Mar 13, 2026 | 11.41 | 11.51 | 11.01 | 11.09 | 11.09 | -2.80% | 3,064,793 |
| Mar 12, 2026 | 11.38 | 11.48 | 11.20 | 11.41 | 11.41 | -1.81% | 4,931,210 |
| Mar 11, 2026 | 11.45 | 11.62 | 11.24 | 11.62 | 11.62 | 0.69% | 3,898,468 |
| Mar 10, 2026 | 11.50 | 11.79 | 11.44 | 11.54 | 11.54 | 2.30% | 6,814,107 |
| Mar 9, 2026 | 10.73 | 11.30 | 10.51 | 11.28 | 11.28 | 0.36% | 6,448,769 |
| Mar 6, 2026 | 11.20 | 11.29 | 10.81 | 11.24 | 11.24 | -2.43% | 11,877,812 |
| Mar 5, 2026 | 12.50 | 12.55 | 11.41 | 11.52 | 11.52 | -9.65% | 8,944,658 |
| Mar 4, 2026 | 12.59 | 12.83 | 12.47 | 12.75 | 12.75 | 3.74% | 4,417,763 |
| Mar 3, 2026 | 12.90 | 12.90 | 11.70 | 12.29 | 12.29 | -10.36% | 8,337,406 |
| Mar 2, 2026 | 13.80 | 13.90 | 13.52 | 13.71 | 13.71 | -2.83% | 4,999,931 |
| Feb 27, 2026 | 14.19 | 14.38 | 13.93 | 14.11 | 14.11 | -0.07% | 10,509,483 |
| Feb 26, 2026 | 14.20 | 14.20 | 13.80 | 14.12 | 14.12 | -1.74% | 3,901,542 |
| Feb 25, 2026 | 14.45 | 14.55 | 13.95 | 14.37 | 14.37 | 1.63% | 6,378,989 |
| Feb 24, 2026 | 13.72 | 14.40 | 13.64 | 14.14 | 14.14 | 2.84% | 5,445,831 |
| Feb 23, 2026 | 13.89 | 14.03 | 13.48 | 13.75 | 13.75 | -1.93% | 5,144,437 |
| Feb 20, 2026 | 13.64 | 14.05 | 13.58 | 14.02 | 14.02 | 1.96% | 7,064,800 |
| Feb 19, 2026 | 13.48 | 13.79 | 13.01 | 13.75 | 13.75 | -2.48% | 6,809,856 |
| Feb 18, 2026 | 13.15 | 14.31 | 12.94 | 14.10 | 14.10 | -5.43% | 12,809,202 |
| Feb 17, 2026 | 15.48 | 15.49 | 14.29 | 14.91 | 14.91 | -5.99% | 4,845,998 |
| Feb 13, 2026 | 15.46 | 15.96 | 15.17 | 15.86 | 15.86 | 2.32% | 2,532,490 |
| Feb 12, 2026 | 16.42 | 16.42 | 15.23 | 15.50 | 15.50 | -5.72% | 4,816,658 |
| Feb 11, 2026 | 16.20 | 16.46 | 15.87 | 16.44 | 16.44 | 3.79% | 5,053,852 |
| Feb 10, 2026 | 15.86 | 15.94 | 15.39 | 15.84 | 15.84 | -1.19% | 4,128,741 |
| Feb 9, 2026 | 15.77 | 16.27 | 15.51 | 16.03 | 16.03 | 1.97% | 4,831,560 |
| Feb 6, 2026 | 15.24 | 15.86 | 15.23 | 15.72 | 15.72 | 5.29% | 3,786,443 |
| Feb 5, 2026 | 15.30 | 15.56 | 14.80 | 14.93 | 14.93 | -5.39% | 3,213,755 |
| Feb 4, 2026 | 16.75 | 16.89 | 15.16 | 15.78 | 15.78 | -4.71% | 5,841,720 |
| Feb 3, 2026 | 16.31 | 16.85 | 15.92 | 16.56 | 16.56 | 5.61% | 4,211,342 |
| Feb 2, 2026 | 15.01 | 15.84 | 15.00 | 15.68 | 15.68 | 3.91% | 4,597,960 |
| Jan 30, 2026 | 15.60 | 15.90 | 14.80 | 15.09 | 15.09 | -9.42% | 8,252,687 |
| Jan 29, 2026 | 17.00 | 18.04 | 16.09 | 16.66 | 16.66 | 2.46% | 9,251,197 |
| Jan 28, 2026 | 16.08 | 16.47 | 15.75 | 16.26 | 16.26 | 3.30% | 7,417,108 |
| Jan 27, 2026 | 15.53 | 16.02 | 15.44 | 15.74 | 15.74 | 1.09% | 6,281,473 |
| Jan 26, 2026 | 15.70 | 16.16 | 15.50 | 15.57 | 15.57 | 1.30% | 6,019,864 |
| Jan 23, 2026 | 14.32 | 15.38 | 14.27 | 15.37 | 15.37 | 8.78% | 6,372,283 |
| Jan 22, 2026 | 15.00 | 15.13 | 13.69 | 14.13 | 14.13 | -3.75% | 5,623,244 |
| Jan 21, 2026 | 14.49 | 14.93 | 14.32 | 14.68 | 14.68 | 3.23% | 5,952,324 |
| Jan 20, 2026 | 14.34 | 14.39 | 13.85 | 14.22 | 14.22 | -1.73% | 3,967,048 |
| Jan 19, 2026 | 14.70 | 15.00 | 14.36 | 14.47 | 14.47 | -0.07% | 1,929,683 |
| Jan 16, 2026 | 14.00 | 14.49 | 13.85 | 14.48 | 14.48 | 2.91% | 6,044,980 |
| Jan 15, 2026 | 13.75 | 14.42 | 13.52 | 14.07 | 14.07 | 1.81% | 4,068,666 |
| Jan 14, 2026 | 13.88 | 13.91 | 13.57 | 13.82 | 13.82 | 0.44% | 5,210,599 |
| Jan 13, 2026 | 14.06 | 14.06 | 13.64 | 13.76 | 13.76 | -1.50% | 4,415,386 |
| Jan 12, 2026 | 13.91 | 14.07 | 13.69 | 13.97 | 13.97 | 2.12% | 5,413,241 |
| Jan 9, 2026 | 13.75 | 13.82 | 13.52 | 13.68 | 13.68 | 0.74% | 4,445,408 |
| Jan 8, 2026 | 13.60 | 13.67 | 13.32 | 13.58 | 13.58 | -1.52% | 5,975,747 |
| Jan 7, 2026 | 14.27 | 14.27 | 13.55 | 13.79 | 13.79 | -7.01% | 6,778,216 |
| Jan 6, 2026 | 14.75 | 14.92 | 14.62 | 14.83 | 14.83 | 1.30% | 4,752,798 |
| Jan 5, 2026 | 13.96 | 14.65 | 13.96 | 14.64 | 14.64 | 7.89% | 6,987,897 |
| Jan 2, 2026 | 13.50 | 13.67 | 12.93 | 13.57 | 13.57 | -1.52% | 5,310,272 |
| Dec 31, 2025 | 13.91 | 13.96 | 13.65 | 13.78 | 13.78 | -0.86% | 1,995,414 |
| Dec 30, 2025 | 13.81 | 13.99 | 13.78 | 13.90 | 13.90 | 1.91% | 4,648,110 |
| Dec 29, 2025 | 13.59 | 13.69 | 13.44 | 13.64 | 13.64 | -0.15% | 3,984,765 |
| Dec 24, 2025 | 13.83 | 13.86 | 13.39 | 13.66 | 13.66 | -0.51% | 1,154,218 |
| Dec 23, 2025 | 13.49 | 13.86 | 13.45 | 13.73 | 13.73 | 1.93% | 5,186,230 |
| Dec 22, 2025 | 13.51 | 13.52 | 13.32 | 13.47 | 13.47 | 2.12% | 3,941,852 |
| Dec 19, 2025 | 13.02 | 13.28 | 12.93 | 13.19 | 13.19 | 2.73% | 8,142,499 |
| Dec 18, 2025 | 12.99 | 13.01 | 12.69 | 12.84 | 12.84 | -0.31% | 3,717,037 |
| Dec 17, 2025 | 13.21 | 13.26 | 12.75 | 12.88 | 12.88 | -1.08% | 3,483,667 |
| Dec 16, 2025 | 13.26 | 13.27 | 12.95 | 13.02 | 13.02 | -2.76% | 4,409,144 |
| Dec 15, 2025 | 13.46 | 13.51 | 13.16 | 13.39 | 13.39 | 1.29% | 3,054,250 |
| Dec 12, 2025 | 13.54 | 13.75 | 13.10 | 13.22 | 13.22 | -1.34% | 4,545,021 |
| Dec 11, 2025 | 13.49 | 13.60 | 13.19 | 13.40 | 13.40 | 1.36% | 3,356,302 |
| Dec 10, 2025 | 13.07 | 13.36 | 12.90 | 13.22 | 13.22 | 1.77% | 6,164,971 |
| Dec 9, 2025 | 12.82 | 13.04 | 12.50 | 12.99 | 12.99 | -0.23% | 2,914,441 |
| Dec 8, 2025 | 13.26 | 13.44 | 12.99 | 13.02 | 13.02 | -0.38% | 4,482,181 |
| Dec 5, 2025 | 12.97 | 13.67 | 12.86 | 13.07 | 13.07 | 0.85% | 4,505,967 |
| Dec 4, 2025 | 12.97 | 13.22 | 12.84 | 12.96 | 12.96 | - | 3,186,675 |
| Dec 3, 2025 | 12.22 | 13.05 | 12.16 | 12.96 | 12.96 | 8.36% | 6,103,917 |